Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 68.38 | 69.15 | 68.17 | 68.50 | 68.50 | 34,400 |
25 Jul 2024 | 67.86 | 68.80 | 67.76 | 68.65 | 68.65 | 53,200 |
24 Jul 2024 | 69.22 | 69.38 | 68.73 | 69.28 | 69.28 | 31,500 |
23 Jul 2024 | 70.30 | 70.30 | 69.22 | 69.50 | 69.50 | 27,700 |
22 Jul 2024 | 70.15 | 70.98 | 69.91 | 70.37 | 70.37 | 31,600 |
19 Jul 2024 | 69.45 | 69.45 | 69.10 | 69.10 | 69.10 | 13,900 |
18 Jul 2024 | 70.59 | 70.64 | 70.02 | 70.09 | 70.09 | 64,000 |
17 Jul 2024 | 69.35 | 69.53 | 69.10 | 69.40 | 69.40 | 70,600 |
16 Jul 2024 | 69.04 | 69.49 | 68.80 | 69.42 | 69.42 | 37,900 |
15 Jul 2024 | 70.33 | 70.55 | 70.10 | 70.29 | 70.29 | 55,700 |
12 Jul 2024 | 70.09 | 70.69 | 70.09 | 70.60 | 70.60 | 16,500 |
11 Jul 2024 | 69.53 | 69.82 | 69.35 | 69.45 | 69.45 | 23,700 |
10 Jul 2024 | 69.30 | 69.38 | 69.05 | 69.36 | 69.36 | 31,500 |
09 Jul 2024 | 68.45 | 68.45 | 67.92 | 68.24 | 68.24 | 43,900 |
08 Jul 2024 | 71.21 | 71.21 | 70.61 | 70.61 | 70.61 | 29,100 |
05 Jul 2024 | 71.85 | 71.85 | 70.49 | 70.85 | 70.85 | 37,000 |
03 Jul 2024 | 70.37 | 70.80 | 70.37 | 70.56 | 70.56 | 18,400 |
02 Jul 2024 | 68.96 | 69.61 | 68.96 | 69.50 | 69.50 | 15,900 |
01 Jul 2024 | 69.99 | 70.11 | 69.54 | 69.70 | 69.70 | 18,600 |
28 Jun 2024 | 68.57 | 69.32 | 68.57 | 69.07 | 69.07 | 15,900 |
27 Jun 2024 | 68.50 | 68.61 | 67.88 | 68.12 | 68.12 | 25,900 |
26 Jun 2024 | 69.12 | 69.12 | 68.50 | 68.67 | 68.67 | 22,200 |
25 Jun 2024 | 70.09 | 70.09 | 69.36 | 69.58 | 69.58 | 14,100 |
24 Jun 2024 | 69.74 | 70.02 | 68.85 | 68.94 | 68.94 | 20,500 |
21 Jun 2024 | 68.52 | 68.52 | 67.93 | 68.17 | 68.17 | 19,500 |
20 Jun 2024 | 68.49 | 69.17 | 68.49 | 68.83 | 68.83 | 16,300 |
18 Jun 2024 | 68.25 | 68.41 | 68.00 | 68.33 | 68.33 | 15,700 |
17 Jun 2024 | 68.33 | 68.54 | 68.17 | 68.53 | 68.53 | 25,900 |
14 Jun 2024 | 67.99 | 67.99 | 67.16 | 67.50 | 67.50 | 46,800 |
13 Jun 2024 | 69.49 | 69.49 | 68.09 | 68.39 | 68.39 | 73,200 |
12 Jun 2024 | 70.51 | 70.63 | 69.89 | 69.90 | 69.90 | 19,900 |
11 Jun 2024 | 70.59 | 70.59 | 69.66 | 70.14 | 70.14 | 18,200 |
10 Jun 2024 | 70.25 | 70.54 | 69.82 | 70.47 | 70.47 | 48,600 |
07 Jun 2024 | 70.45 | 71.19 | 70.26 | 70.33 | 70.33 | 13,500 |
06 Jun 2024 | 71.21 | 72.05 | 71.21 | 71.62 | 71.62 | 30,800 |
05 Jun 2024 | 71.66 | 71.78 | 71.11 | 71.42 | 71.42 | 61,700 |
04 Jun 2024 | 71.36 | 71.51 | 71.03 | 71.46 | 71.46 | 13,400 |
03 Jun 2024 | 72.27 | 72.50 | 71.84 | 72.10 | 72.10 | 14,100 |
31 May 2024 | 71.87 | 72.29 | 71.82 | 72.29 | 72.29 | 24,300 |
30 May 2024 | 71.74 | 71.74 | 71.07 | 71.22 | 71.22 | 13,800 |
29 May 2024 | 70.85 | 71.50 | 70.80 | 70.85 | 70.85 | 19,400 |
28 May 2024 | 72.04 | 72.54 | 71.91 | 72.01 | 72.01 | 34,500 |
24 May 2024 | 71.43 | 71.81 | 71.41 | 71.56 | 71.56 | 18,600 |
23 May 2024 | 71.04 | 71.34 | 70.45 | 70.58 | 70.58 | 25,100 |
22 May 2024 | 71.64 | 72.00 | 70.69 | 70.95 | 70.95 | 42,200 |
21 May 2024 | 72.50 | 73.05 | 72.11 | 72.56 | 72.56 | 25,100 |
20 May 2024 | 73.15 | 73.23 | 72.80 | 72.83 | 72.83 | 50,800 |
17 May 2024 | 74.03 | 74.25 | 73.89 | 74.08 | 74.08 | 41,500 |
16 May 2024 | 73.86 | 74.34 | 73.83 | 73.83 | 73.83 | 39,600 |
15 May 2024 | 75.51 | 75.63 | 74.89 | 74.98 | 74.98 | 66,800 |
14 May 2024 | 74.68 | 75.24 | 74.68 | 75.11 | 75.11 | 33,900 |
13 May 2024 | 72.87 | 73.96 | 72.87 | 73.74 | 73.74 | 45,600 |
10 May 2024 | 73.17 | 73.71 | 73.17 | 73.35 | 73.35 | 39,900 |
09 May 2024 | 73.64 | 73.96 | 72.64 | 73.92 | 73.92 | 53,000 |
09 May 2024 | 5.699 Dividend | |||||
08 May 2024 | 78.01 | 78.17 | 77.50 | 78.04 | 72.34 | 51,000 |
07 May 2024 | 78.43 | 79.76 | 78.43 | 79.27 | 73.48 | 24,900 |
06 May 2024 | 78.00 | 78.73 | 77.68 | 78.60 | 72.86 | 30,800 |
03 May 2024 | 77.30 | 77.90 | 76.74 | 77.73 | 72.05 | 22,600 |
02 May 2024 | 75.35 | 76.94 | 75.35 | 76.94 | 71.32 | 29,300 |
01 May 2024 | 77.31 | 77.31 | 75.31 | 75.43 | 69.92 | 34,800 |
30 Apr 2024 | 76.56 | 76.78 | 75.21 | 75.75 | 70.22 | 83,500 |
29 Apr 2024 | 79.85 | 80.46 | 79.85 | 80.01 | 74.17 | 31,800 |
26 Apr 2024 | 78.86 | 80.03 | 78.86 | 79.65 | 73.83 | 14,100 |
25 Apr 2024 | 77.95 | 78.78 | 77.49 | 78.57 | 72.83 | 26,600 |
24 Apr 2024 | 79.27 | 79.44 | 78.86 | 79.40 | 73.60 | 32,800 |
23 Apr 2024 | 78.96 | 79.47 | 78.46 | 79.44 | 73.64 | 12,500 |
22 Apr 2024 | 78.84 | 79.59 | 78.84 | 79.47 | 73.67 | 11,900 |
19 Apr 2024 | 79.29 | 79.32 | 78.68 | 78.69 | 72.94 | 35,100 |
18 Apr 2024 | 79.81 | 80.06 | 79.24 | 79.24 | 73.45 | 13,000 |
17 Apr 2024 | 79.57 | 79.90 | 79.08 | 79.41 | 73.61 | 12,800 |
16 Apr 2024 | 79.57 | 79.57 | 78.85 | 79.16 | 73.38 | 22,700 |
15 Apr 2024 | 81.99 | 82.01 | 80.38 | 80.38 | 74.51 | 13,400 |
12 Apr 2024 | 80.51 | 80.60 | 79.70 | 79.85 | 74.02 | 21,800 |
11 Apr 2024 | 81.75 | 81.75 | 80.50 | 81.62 | 75.66 | 13,200 |
10 Apr 2024 | 81.50 | 81.86 | 81.29 | 81.56 | 75.60 | 18,700 |
09 Apr 2024 | 83.11 | 83.36 | 82.52 | 82.88 | 76.83 | 20,300 |
08 Apr 2024 | 82.68 | 83.50 | 82.68 | 83.03 | 76.97 | 28,300 |
05 Apr 2024 | 80.67 | 81.03 | 80.42 | 80.93 | 75.02 | 13,400 |
04 Apr 2024 | 81.55 | 82.05 | 80.45 | 80.52 | 74.64 | 19,000 |
03 Apr 2024 | 79.46 | 80.10 | 79.25 | 80.08 | 74.23 | 12,800 |
02 Apr 2024 | 79.19 | 79.36 | 78.94 | 79.22 | 73.43 | 11,600 |
01 Apr 2024 | 77.46 | 81.00 | 77.46 | 79.38 | 73.58 | 15,500 |
28 Mar 2024 | 80.01 | 80.01 | 79.59 | 79.72 | 73.90 | 20,200 |
27 Mar 2024 | 79.64 | 79.83 | 79.43 | 79.72 | 73.90 | 10,000 |
26 Mar 2024 | 79.90 | 79.90 | 79.31 | 79.45 | 73.65 | 23,800 |
25 Mar 2024 | 80.50 | 80.50 | 79.45 | 79.95 | 74.11 | 12,800 |
22 Mar 2024 | 79.38 | 79.60 | 79.22 | 79.53 | 73.72 | 12,900 |
21 Mar 2024 | 79.71 | 80.21 | 79.56 | 79.80 | 73.97 | 36,800 |
20 Mar 2024 | 79.85 | 81.13 | 79.82 | 81.13 | 75.21 | 13,800 |
19 Mar 2024 | 80.19 | 80.61 | 80.19 | 80.52 | 74.64 | 17,500 |
18 Mar 2024 | 80.29 | 80.29 | 79.66 | 79.66 | 73.84 | 14,500 |
15 Mar 2024 | 80.11 | 80.52 | 79.44 | 79.73 | 73.91 | 40,000 |
14 Mar 2024 | 79.65 | 79.65 | 78.66 | 78.83 | 73.07 | 46,500 |
13 Mar 2024 | 78.18 | 79.60 | 78.18 | 79.49 | 73.69 | 17,300 |
12 Mar 2024 | 79.61 | 80.30 | 79.47 | 80.30 | 74.44 | 19,800 |
11 Mar 2024 | 78.99 | 79.37 | 78.83 | 79.26 | 73.47 | 13,600 |
08 Mar 2024 | 79.91 | 79.91 | 79.08 | 79.16 | 73.38 | 18,900 |
07 Mar 2024 | 78.76 | 79.44 | 78.56 | 79.37 | 73.57 | 27,700 |
06 Mar 2024 | 79.75 | 79.75 | 79.19 | 79.42 | 73.62 | 64,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |